KissMeData/017800/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190200	1871140350	40850	40850	40850	40850	1711
3	20240226	190100	1871140350	40850	40850	40850	40850	0
4	20240226	190000	1871140350	40850	40850	40850	40850	0
5	20240226	185900	1871140350	40850	40850	40850	40850	0
6	20240226	185800	1871140350	40850	40850	40850	40850	0
7	20240226	185700	1871140350	40850	40850	40850	40850	0
8	20240226	185600	1871140350	40850	40850	40850	40850	0
9	20240226	185500	1871140350	40850	40850	40850	40850	0
10	20240226	185400	1871140350	40850	40850	40850	40850	0
11	20240226	185300	1871140350	40850	40850	40850	40850	0
12	20240226	185200	1871140350	40850	40850	40850	40850	0
13	20240226	185100	1871140350	40850	40850	40850	40850	0
14	20240226	185000	1871140350	40850	40850	40850	40850	0
15	20240226	184900	1871140350	40850	40850	40850	40850	0
16	20240226	184800	1871140350	40850	40850	40850	40850	0
17	20240226	184700	1871140350	40850	40850	40850	40850	0
18	20240226	184600	1871140350	40850	40850	40850	40850	0
19	20240226	184500	1871140350	40850	40850	40850	40850	0
20	20240226	184400	1871140350	40850	40850	40850	40850	0
21	20240226	184300	1871140350	40850	40850	40850	40850	0
22	20240226	184200	1871140350	40850	40850	40850	40850	0
23	20240226	184100	1871140350	40850	40850	40850	40850	0
24	20240226	184000	1871140350	40850	40850	40850	40850	0
25	20240226	183900	1871140350	40850	40850	40850	40850	0
26	20240226	183800	1871140350	40850	40850	40850	40850	0
27	20240226	183700	1871140350	40850	40850	40850	40850	0
28	20240226	183600	1871140350	40850	40850	40850	40850	0
29	20240226	183500	1871140350	40850	40850	40850	40850	0
30	20240226	183400	1871140350	40850	40850	40850	40850	0
31	20240226	183300	1871140350	40850	40850	40850	40850	0
32	20240226	183200	1871140350	40850	40850	40850	40850	1711
33	20240226	183100	1871140350	40850	40850	40850	40850	0
34	20240226	183000	1871140350	40850	40850	40850	40850	0
35	20240226	182900	1871140350	40850	40850	40850	40850	0
36	20240226	182800	1871140350	40850	40850	40850	40850	0
37	20240226	182700	1871140350	40850	40850	40850	40850	0
38	20240226	182600	1871140350	40850	40850	40850	40850	0
39	20240226	182500	1871140350	40850	40850	40850	40850	0
40	20240226	182400	1871140350	40850	40850	40850	40850	0
41	20240226	182300	1871140350	40850	40850	40850	40850	0
42	20240226	182200	1871140350	40850	40850	40850	40850	0
43	20240226	182100	1871140350	40850	40850	40850	40850	0
44	20240226	182000	1871140350	40850	40850	40850	40850	0
45	20240226	181900	1871140350	40850	40850	40850	40850	0
46	20240226	181800	1871140350	40850	40850	40850	40850	0
47	20240226	181700	1871140350	40850	40850	40850	40850	0
48	20240226	181600	1871140350	40850	40850	40850	40850	0
49	20240226	181500	1871140350	40850	40850	40850	40850	0
50	20240226	181400	1871140350	40850	40850	40850	40850	0
51	20240226	181300	1871140350	40850	40850	40850	40850	0
52	20240226	181200	1871140350	40850	40850	40850	40850	0
53	20240226	181100	1871140350	40850	40850	40850	40850	0
54	20240226	181000	1871140350	40850	40850	40850	40850	0
55	20240226	180900	1871140350	40850	40850	40850	40850	0
56	20240226	180800	1871140350	40850	40850	40850	40850	0
57	20240226	180700	1871140350	40850	40850	40850	40850	0
58	20240226	180600	1871140350	40850	40850	40850	40850	0
59	20240226	180500	1871140350	40850	40850	40850	40850	0
60	20240226	180400	1871140350	40850	40850	40850	40850	0
61	20240226	180300	1871140350	40850	40850	40850	40850	0
62	20240226	180200	1871140350	40850	40850	40850	40850	1711
63	20240226	180100	1871140350	40850	40850	40850	40850	0
64	20240226	180000	1871140350	40850	40850	40850	40850	0
65	20240226	175900	1871140350	40850	40850	40850	40850	0
66	20240226	175800	1871140350	40850	40850	40850	40850	0
67	20240226	175700	1871140350	40850	40850	40850	40850	0
68	20240226	175600	1871140350	40850	40850	40850	40850	0
69	20240226	175500	1871140350	40850	40850	40850	40850	0
70	20240226	175400	1871140350	40850	40850	40850	40850	0
71	20240226	175300	1871140350	40850	40850	40850	40850	0
72	20240226	175200	1871140350	40850	40850	40850	40850	0
73	20240226	175100	1871140350	40850	40850	40850	40850	0
74	20240226	175000	1871140350	40850	40850	40850	40850	0
75	20240226	174900	1871140350	40850	40850	40850	40850	0
76	20240226	174800	1871140350	40850	40850	40850	40850	0
77	20240226	174700	1871140350	40850	40850	40850	40850	0
78	20240226	174600	1871140350	40850	40850	40850	40850	0
79	20240226	174500	1871140350	40850	40850	40850	40850	0
80	20240226	174400	1871140350	40850	40850	40850	40850	0
81	20240226	174300	1871140350	40850	40850	40850	40850	0
82	20240226	174200	1871140350	40850	40850	40850	40850	0
83	20240226	174100	1871140350	40850	40850	40850	40850	0
84	20240226	174000	1871140350	40850	40850	40850	40850	0
85	20240226	173900	1871140350	40850	40850	40850	40850	0
86	20240226	173800	1871140350	40850	40850	40850	40850	0
87	20240226	173700	1871140350	40850	40850	40850	40850	0
88	20240226	173600	1871140350	40850	40850	40850	40850	0
89	20240226	173500	1871140350	40850	40850	40850	40850	0
90	20240226	173400	1871140350	40850	40850	40850	40850	0
91	20240226	173300	1871140350	40850	40850	40850	40850	0
92	20240226	173200	1871140350	40850	40850	40850	40850	1711
93	20240226	173100	1871140350	40850	40850	40850	40850	0
94	20240226	173000	1871140350	40850	40850	40850	40850	0
95	20240226	172900	1871140350	40850	40850	40850	40850	0
96	20240226	172800	1871140350	40850	40850	40850	40850	0
97	20240226	172700	1871140350	40850	40850	40850	40850	0
98	20240226	172600	1871140350	40850	40850	40850	40850	0
99	20240226	172500	1871140350	40850	40850	40850	40850	0
100	20240226	172400	1871140350	40850	40850	40850	40850	0
101	20240226	172300	1871140350	40850	40850	40850	40850	0
102	20240226	172200	1871140350	40850	40850	40850	40850	0
103	20240226	172100	1871140350	40850	40850	40850	40850	0
104	20240226	172000	1871140350	40850	40850	40850	40850	0
105	20240226	171900	1871140350	40850	40850	40850	40850	0
106	20240226	171800	1871140350	40850	40850	40850	40850	0
107	20240226	171700	1871140350	40850	40850	40850	40850	0
108	20240226	171600	1871140350	40850	40850	40850	40850	0
109	20240226	171500	1871140350	40850	40850	40850	40850	0
110	20240226	171400	1871140350	40850	40850	40850	40850	0
111	20240226	171300	1871140350	40850	40850	40850	40850	0
112	20240226	171200	1871140350	40850	40850	40850	40850	0
113	20240226	171100	1871140350	40850	40850	40850	40850	0
114	20240226	171000	1871140350	40850	40850	40850	40850	0
115	20240226	170900	1871140350	40850	40850	40850	40850	0
116	20240226	170800	1871140350	40850	40850	40850	40850	0
117	20240226	170700	1871140350	40850	40850	40850	40850	0
118	20240226	170600	1871140350	40850	40850	40850	40850	0
119	20240226	170500	1871140350	40850	40850	40850	40850	0
120	20240226	170400	1871140350	40850	40850	40850	40850	0
121	20240226	170300	1871140350	40850	40850	40850	40850	0
122	20240226	170200	1871140350	40850	40850	40850	40850	1711
123	20240226	170100	1871140350	40850	40850	40850	40850	0
124	20240226	170000	1871140350	40850	40850	40850	40850	0
125	20240226	165900	1871140350	40850	40850	40850	40850	0
126	20240226	165800	1871140350	40850	40850	40850	40850	0
127	20240226	165700	1871140350	40850	40850	40850	40850	0
128	20240226	165600	1871140350	40850	40850	40850	40850	0
129	20240226	165500	1871140350	40850	40850	40850	40850	0
130	20240226	165400	1871140350	40850	40850	40850	40850	0
131	20240226	165300	1871140350	40850	40850	40850	40850	0
132	20240226	165200	1871140350	40850	40850	40850	40850	0
133	20240226	165100	1871140350	40850	40850	40850	40850	0
134	20240226	165000	1871140350	40850	40850	40850	40850	0
135	20240226	164900	1871140350	40850	40850	40850	40850	0
136	20240226	164800	1871140350	40850	40850	40850	40850	0
137	20240226	164700	1871140350	40850	40850	40850	40850	0
138	20240226	164600	1871140350	40850	40850	40850	40850	0
139	20240226	164500	1871140350	40850	40850	40850	40850	0
140	20240226	164400	1871140350	40850	40850	40850	40850	0
141	20240226	164300	1871140350	40850	40850	40850	40850	0
142	20240226	164200	1871140350	40850	40850	40850	40850	0
143	20240226	164100	1871140350	40850	40850	40850	40850	0
144	20240226	164000	1871140350	40850	40850	40850	40850	0
145	20240226	163900	1871140350	40850	40850	40850	40850	0
146	20240226	163800	1871140350	40850	40850	40850	40850	0
147	20240226	163700	1871140350	40850	40850	40850	40850	0
148	20240226	163600	1871140350	40850	40850	40850	40850	0
149	20240226	163500	1871140350	40850	40850	40850	40850	0
150	20240226	163400	1871140350	40850	40850	40850	40850	0
151	20240226	163300	1871140350	40850	40850	40850	40850	0
152	20240226	163200	1871140350	40850	40850	40850	40850	1711
153	20240226	163100	1871140350	40850	40850	40850	40850	0
154	20240226	163000	1871140350	40850	40850	40850	40850	0
155	20240226	162900	1871140350	40850	40850	40850	40850	0
156	20240226	162800	1871140350	40850	40850	40850	40850	0
157	20240226	162700	1871140350	40850	40850	40850	40850	0
158	20240226	162600	1871140350	40850	40850	40850	40850	0
159	20240226	162500	1871140350	40850	40850	40850	40850	0
160	20240226	162400	1871140350	40850	40850	40850	40850	0
161	20240226	162300	1871140350	40850	40850	40850	40850	0
162	20240226	162200	1871140350	40850	40850	40850	40850	0
163	20240226	162100	1871140350	40850	40850	40850	40850	0
164	20240226	162000	1871140350	40850	40850	40850	40850	0
165	20240226	161900	1871140350	40850	40850	40850	40850	0
166	20240226	161800	1871140350	40850	40850	40850	40850	0
167	20240226	161700	1871140350	40850	40850	40850	40850	0
168	20240226	161600	1871140350	40850	40850	40850	40850	0
169	20240226	161500	1871140350	40850	40850	40850	40850	0
170	20240226	161400	1871140350	40850	40850	40850	40850	0
171	20240226	161300	1871140350	40850	40850	40850	40850	0
172	20240226	161200	1871140350	40850	40850	40850	40850	0
173	20240226	161100	1871140350	40850	40850	40850	40850	0
174	20240226	161000	1871140350	40850	40850	40850	40850	0
175	20240226	160900	1871140350	40850	40850	40850	40850	0
176	20240226	160800	1871140350	40850	40850	40850	40850	0
177	20240226	160700	1871140350	40850	40850	40850	40850	0
178	20240226	160600	1871140350	40850	40850	40850	40850	0
179	20240226	160500	1871140350	40850	40850	40850	40850	0
180	20240226	160400	1871140350	40850	40850	40850	40850	0
181	20240226	160300	1871140350	40850	40850	40850	40850	0
182	20240226	160200	1871140350	40850	40850	40850	40850	1711
183	20240226	160100	1871140350	40850	40850	40850	40850	0
184	20240226	160000	1871140350	40850	40850	40850	40850	0
185	20240226	155900	1871140350	40850	40850	40850	40850	0
186	20240226	155800	1871140350	40850	40850	40850	40850	0
187	20240226	155700	1871140350	40850	40850	40850	40850	0
188	20240226	155600	1871140350	40850	40850	40850	40850	0
189	20240226	155500	1871140350	40850	40850	40850	40850	0
190	20240226	155400	1871140350	40850	40850	40850	40850	0
191	20240226	155300	1871140350	40850	40850	40850	40850	0
192	20240226	155200	1871140350	40850	40850	40850	40850	0
193	20240226	155100	1871140350	40850	40850	40850	40850	0
194	20240226	155000	1871140350	40850	40850	40850	40850	0
195	20240226	154900	1871140350	40850	40850	40850	40850	0
196	20240226	154800	1871140350	40850	40850	40850	40850	0
197	20240226	154700	1871140350	40850	40850	40850	40850	0
198	20240226	154600	1871140350	40850	40850	40850	40850	0
199	20240226	154500	1871140350	40850	40850	40850	40850	0
200	20240226	154400	1871140350	40850	40850	40850	40850	0
201	20240226	154300	1871140350	40850	40850	40850	40850	0
202	20240226	154200	1871140350	40850	40850	40850	40850	0
203	20240226	154100	1871140350	40850	40850	40850	40850	0
204	20240226	154000	1871140350	40850	40850	40850	40850	0
205	20240226	153900	1871140350	40850	40850	40850	40850	0
206	20240226	153800	1871140350	40850	40850	40850	40850	0
207	20240226	153700	1871140350	40850	40850	40850	40850	0
208	20240226	153600	1871140350	40850	40850	40850	40850	0
209	20240226	153500	1871140350	40850	40850	40850	40850	0
210	20240226	153400	1871140350	40850	40850	40850	40850	0
211	20240226	153300	1871140350	40850	40850	40850	40850	0
212	20240226	153200	1871140350	40850	40850	40850	40850	1711
213	20240226	153100	1871140350	40850	40850	40850	40850	0
214	20240226	153000	1871140350	40850	40850	40850	40850	1711
215	20240226	152900	1801246000	40850	40850	40850	40850	0
216	20240226	152800	1801246000	40850	40850	40850	40850	0
217	20240226	152700	1801246000	40850	40850	40850	40850	0
218	20240226	152600	1801246000	40850	40850	40850	40850	0
219	20240226	152500	1801246000	40850	40850	40850	40850	0
220	20240226	152400	1801246000	40850	40850	40850	40850	0
221	20240226	152300	1801246000	40850	40850	40850	40850	0
222	20240226	152200	1801246000	40850	40850	40850	40850	0
223	20240226	152100	1801246000	40850	40850	40850	40850	0
224	20240226	152000	1801246000	40850	40850	40850	40850	0
225	20240226	151900	1801246000	40850	41000	41000	40850	4
226	20240226	151800	1801082150	41000	41000	41000	41000	2
227	20240226	151700	1801000150	41000	40950	41000	40850	154
228	20240226	151600	1794705400	40900	40900	40900	40900	11
229	20240226	151500	1794255500	40900	40900	40900	40900	32
230	20240226	151400	1792946700	40900	40850	40900	40850	195
231	20240226	151300	1784978600	40850	40850	40850	40850	12
232	20240226	151200	1784488400	40850	40900	40950	40850	193
233	20240226	151100	1776595000	40900	40900	40900	40900	149
234	20240226	151000	1770500900	40900	40900	40900	40900	4
235	20240226	150900	1770337300	40950	40900	40950	40900	5
236	20240226	150800	1770132600	40900	40900	40900	40900	0
237	20240226	150700	1770132600	40900	40950	40950	40900	7
238	20240226	150600	1769846000	40900	40850	40900	40850	634
239	20240226	150500	1743916800	40850	40850	40850	40850	20
240	20240226	150400	1743099800	40900	40900	40900	40900	2
241	20240226	150300	1743018000	40900	40850	40900	40850	4
242	20240226	150200	1742854450	40850	40850	40850	40850	0
243	20240226	150100	1742854450	40850	40850	40850	40850	1
244	20240226	150000	1742813600	40850	40850	40900	40850	25
245	20240226	145900	1741792250	40850	40900	40900	40850	35
246	20240226	145800	1740361300	40850	40850	40850	40850	36
247	20240226	145700	1738890700	40850	40850	40900	40850	99
248	20240226	145600	1734846300	40850	40850	40850	40850	16
249	20240226	145500	1734192700	40900	40850	40900	40850	13
250	20240226	145400	1733661550	40900	40850	40900	40850	45
251	20240226	145300	1731823200	40850	41000	41000	40850	804
252	20240226	145200	1698944700	40950	40950	40950	40950	55
253	20240226	145100	1696692450	40950	40950	40950	40950	5
254	20240226	145000	1696487700	40950	40950	40950	40950	81
255	20240226	144900	1693170750	40950	40950	40950	40950	1
256	20240226	144800	1693129800	40950	40950	40950	40950	2
257	20240226	144700	1693047900	40950	40950	40950	40950	22
258	20240226	144600	1692147000	40950	40950	40950	40950	2
259	20240226	144500	1692065100	41000	40950	41000	40950	23
260	20240226	144400	1691122400	40950	40950	40950	40950	17
261	20240226	144300	1690426250	40950	40950	40950	40950	0
262	20240226	144200	1690426250	40950	40950	40950	40950	19
263	20240226	144100	1689648200	40950	40950	40950	40950	16
264	20240226	144000	1688993000	40950	40950	40950	40950	70
265	20240226	143900	1686126500	40950	40950	40950	40950	7
266	20240226	143800	1685839850	40950	40950	40950	40950	16
267	20240226	143700	1685184650	40950	41000	41000	40950	7
268	20240226	143600	1684897950	41000	40950	41000	40950	2
269	20240226	143500	1684816000	40950	40950	40950	40950	21
270	20240226	143400	1683956050	40950	40950	40950	40950	0
271	20240226	143300	1683956050	40950	40950	40950	40950	20
272	20240226	143200	1683137050	40950	41000	41000	40950	27
273	20240226	143100	1682031200	40950	40950	40950	40950	1
274	20240226	143000	1681990250	40950	40950	40950	40950	85
275	20240226	142900	1678509500	40950	41000	41000	40950	21
276	20240226	142800	1677648800	40950	40950	40950	40950	2
277	20240226	142700	1677566900	40950	40950	40950	40950	5
278	20240226	142600	1677362150	40950	40950	41000	40950	17
279	20240226	142500	1676665950	40950	40950	41000	40950	150
280	20240226	142400	1670516500	41050	41050	41050	41050	0
281	20240226	142300	1670516500	41050	41050	41050	40950	52
282	20240226	142200	1668385400	40950	40950	40950	40950	45
283	20240226	142100	1666542650	41000	41000	41000	40900	80
284	20240226	142000	1663262750	41000	41000	41050	40900	109
285	20240226	141900	1658794200	41050	41050	41050	41050	0
286	20240226	141800	1658794200	41050	40950	41050	40950	37
287	20240226	141700	1657275450	41000	41000	41050	40900	653
288	20240226	141600	1630521000	41050	41000	41050	41000	16
289	20240226	141500	1629864500	41000	41000	41000	41000	11
290	20240226	141400	1629413500	41000	41000	41000	41000	150
291	20240226	141300	1623263500	41000	41000	41000	41000	8
292	20240226	141200	1622935500	41000	41000	41000	41000	5
293	20240226	141100	1622730500	41000	41000	41000	41000	23
294	20240226	141000	1621787500	41000	41000	41000	41000	132
295	20240226	140900	1616375500	41000	41000	41000	41000	12
296	20240226	140800	1615883500	41000	41000	41050	41000	38
297	20240226	140700	1614324950	41000	41000	41050	41000	120
298	20240226	140600	1609404800	41000	41000	41000	41000	0
299	20240226	140500	1609404800	41000	41050	41100	41000	741
300	20240226	140400	1578996750	41050	41100	41100	41050	156
301	20240226	140300	1572587400	41050	41050	41050	41050	0
302	20240226	140200	1572587400	41050	41050	41050	41050	21
303	20240226	140100	1571725350	41100	41100	41100	41100	12
304	20240226	140000	1571232150	41050	41100	41100	41050	106
305	20240226	135900	1566879450	41100	41150	41150	41100	7
306	20240226	135800	1566591700	41150	41150	41150	41050	39
307	20240226	135700	1564987650	41100	41200	41200	41050	255
308	20240226	135600	1554489250	41200	41200	41200	41200	16
309	20240226	135500	1553830050	41250	41050	41250	41050	45
310	20240226	135400	1551975000	41200	41200	41200	41200	73
311	20240226	135300	1548967400	41050	41200	41200	41050	28
312	20240226	135200	1547815600	41100	41100	41100	41050	120
313	20240226	135100	1542883850	41150	41150	41150	41150	10
314	20240226	135000	1542472350	41100	41100	41150	41050	208
315	20240226	134900	1533923800	41100	41100	41100	41100	4
316	20240226	134800	1533759400	41150	41100	41150	41100	2
317	20240226	134700	1533677150	41100	41100	41100	41100	29
318	20240226	134600	1532485250	41100	41100	41100	41100	1
319	20240226	134500	1532444150	41100	41100	41100	41100	0
320	20240226	134400	1532444150	41100	41150	41150	41100	68
321	20240226	134300	1529647050	41150	41150	41300	41100	97
322	20240226	134200	1525654450	41150	41200	41200	41050	133
323	20240226	134100	1520178200	41050	41250	41250	41050	27
324	20240226	134000	1519066650	41050	41150	41150	41050	108
325	20240226	133900	1514626700	41150	41150	41250	41150	13
326	20240226	133800	1514091550	41100	41100	41100	41100	150
327	20240226	133700	1507926550	41100	41250	41250	41100	18
328	20240226	133600	1507184950	41100	41150	41300	41100	109
329	20240226	133500	1502698300	41100	41100	41100	41100	19
330	20240226	133400	1501917400	41100	41100	41100	41100	6
331	20240226	133300	1501670800	41250	41200	41250	41200	34
332	20240226	133200	1500269250	41100	41100	41100	41100	25
333	20240226	133100	1499241750	41250	41250	41250	41250	39
334	20240226	133000	1497633000	41100	41100	41250	41100	99
335	20240226	132900	1493560500	41100	41100	41250	41050	1294
336	20240226	132800	1440415650	41100	41100	41100	41100	17
337	20240226	132700	1439716950	41100	41100	41100	41050	12
338	20240226	132600	1439224050	41050	41100	41100	41050	51
339	20240226	132500	1437128700	41100	41050	41100	41050	2
340	20240226	132400	1437046550	41050	41050	41050	41050	5
341	20240226	132300	1436841300	41050	41050	41050	41050	17
342	20240226	132200	1436143450	41050	41050	41050	41050	7
343	20240226	132100	1435856100	41050	41050	41050	41050	1
344	20240226	132000	1435815050	41050	41050	41050	41050	104
345	20240226	131900	1431545850	41050	41100	41100	41050	9
346	20240226	131800	1431176200	41050	41050	41050	41050	1
347	20240226	131700	1431135150	41050	41050	41100	41050	51
348	20240226	131600	1429040150	41050	41050	41050	41050	0
349	20240226	131500	1429040150	41050	41050	41050	41050	3
350	20240226	131400	1428917000	41050	41050	41050	41050	21
351	20240226	131300	1428054950	41050	41050	41050	41050	2
352	20240226	131200	1427972850	41050	41050	41050	41050	5
353	20240226	131100	1427767600	41100	41050	41100	41050	21
354	20240226	131000	1426905400	41050	41050	41050	41050	72
355	20240226	130900	1423949800	41050	41100	41100	41050	12
356	20240226	130800	1423456900	41250	41050	41300	41050	52
357	20240226	130700	1421314250	41050	41100	41200	41050	49
358	20240226	130600	1419299400	41100	41050	41100	41050	414
359	20240226	130500	1402284100	41050	41150	41150	41050	378
360	20240226	130400	1386732050	41150	41150	41150	41150	13
361	20240226	130300	1386197100	41150	41150	41150	41150	0
362	20240226	130200	1386197100	41150	41150	41150	41150	21
363	20240226	130100	1385332950	41150	41150	41150	41150	1
364	20240226	130000	1385291800	41150	41150	41150	41150	72
365	20240226	125900	1382329000	41150	41150	41200	41150	23
366	20240226	125800	1381382500	41150	41150	41150	41150	1
367	20240226	125700	1381341350	41150	41150	41150	41150	7
368	20240226	125600	1381053300	41150	41200	41200	41150	42
369	20240226	125500	1379324150	41150	41150	41150	41150	1
370	20240226	125400	1379283000	41150	41150	41150	41150	6
371	20240226	125300	1379036100	41150	41150	41150	41150	15
372	20240226	125200	1378418850	41150	41150	41150	41150	6
373	20240226	125100	1378171950	41150	41150	41150	41150	0
374	20240226	125000	1378171950	41150	41150	41200	41150	184
375	20240226	124900	1370595800	41150	41200	41200	41150	255
376	20240226	124800	1360090050	41200	41200	41200	41200	8
377	20240226	124700	1359760450	41150	41150	41150	41150	22
378	20240226	124600	1358855150	41150	41150	41150	41150	0
379	20240226	124500	1358855150	41150	41150	41150	41150	1
380	20240226	124400	1358814000	41150	41150	41150	41150	21
381	20240226	124300	1357949850	41200	41150	41200	41150	10
382	20240226	124200	1357538300	41150	41150	41150	41150	6
383	20240226	124100	1357291400	41150	41150	41150	41150	16
384	20240226	124000	1356633000	41150	41150	41150	41150	80
385	20240226	123900	1353341000	41150	41200	41200	41150	20
386	20240226	123800	1352517250	41150	41200	41200	41150	36
387	20240226	123700	1351034850	41150	41150	41150	41150	5
388	20240226	123600	1350829100	41150	41150	41150	41150	1
389	20240226	123500	1350787950	41150	41150	41150	41150	17
390	20240226	123400	1350088400	41150	41150	41150	41150	5
391	20240226	123300	1349882650	41150	41150	41150	41150	1
392	20240226	123200	1349841500	41150	41150	41150	41150	18
393	20240226	123100	1349100800	41300	41150	41300	41150	40
394	20240226	123000	1347448950	41150	41150	41200	41150	91
395	20240226	122900	1343704150	41150	41150	41300	41150	73
396	20240226	122800	1340695000	41150	41150	41150	41150	30
397	20240226	122700	1339460500	41100	41250	41250	41100	20
398	20240226	122600	1338636250	41100	41100	41100	41100	11
399	20240226	122500	1338184150	41100	41100	41100	41100	0
400	20240226	122400	1338184150	41100	41200	41200	41100	116
401	20240226	122300	1333405550	41200	41300	41300	41200	5
402	20240226	122200	1333199450	41200	41200	41200	41200	44
403	20240226	122100	1331386650	41250	41250	41250	41250	0
404	20240226	122000	1331386650	41250	41200	41250	41100	1444
405	20240226	121900	1271957850	41200	41200	41200	41200	7
406	20240226	121800	1271669450	41200	41200	41200	41200	0
407	20240226	121700	1271669450	41200	41200	41200	41200	17
408	20240226	121600	1270969050	41200	41350	41350	41200	93
409	20240226	121500	1267125900	41200	41200	41350	41200	1432
410	20240226	121400	1208024650	41150	41150	41200	41150	31
411	20240226	121300	1206748950	41150	41150	41150	41150	0
412	20240226	121200	1206748950	41150	41150	41150	41150	7
413	20240226	121100	1206460900	41150	41150	41150	41150	16
414	20240226	121000	1205802500	41150	41150	41200	41150	85
415	20240226	120900	1202304700	41150	41150	41150	41150	5
416	20240226	120800	1202098950	41200	41200	41200	41150	264
417	20240226	120700	1191223150	41250	41200	41250	41200	74
418	20240226	120600	1188172850	41200	41200	41200	41200	0
419	20240226	120500	1188172850	41200	41200	41200	41200	23
420	20240226	120400	1187225250	41200	41200	41200	41200	6
421	20240226	120300	1186978050	41200	41200	41200	41200	2
422	20240226	120200	1186895650	41200	41200	41200	41200	16
423	20240226	120100	1186236450	41200	41200	41200	41200	1
424	20240226	120000	1186195250	41200	41250	41250	41200	121
425	20240226	115900	1181206650	41250	41300	41300	41250	75
426	20240226	115800	1178109900	41250	41250	41250	41250	1
427	20240226	115700	1178068650	41300	41250	41300	41250	55
428	20240226	115600	1175798800	41250	41300	41300	41250	31
429	20240226	115500	1174519400	41250	41250	41250	41250	1
430	20240226	115400	1174478150	41250	41250	41250	41250	6
431	20240226	115300	1174230650	41300	41250	41300	41250	48
432	20240226	115200	1172249000	41250	41300	41300	41250	28
433	20240226	115100	1171093250	41250	41300	41300	41250	8
434	20240226	115000	1170762900	41250	41300	41350	41250	534
435	20240226	114900	1148709650	41300	41350	41350	41300	124
436	20240226	114800	1143587650	41350	41250	41350	41250	144
437	20240226	114700	1137646650	41200	41250	41350	41200	250
438	20240226	114600	1127329550	41250	41250	41250	41250	0
439	20240226	114500	1127329550	41250	41250	41250	41250	3
440	20240226	114400	1127205800	41200	41200	41200	41200	23
441	20240226	114300	1126258200	41250	41250	41250	41200	316
442	20240226	114200	1113223600	41200	41250	41250	41200	16
443	20240226	114100	1112563900	41250	41300	41300	41200	886
444	20240226	114000	1075982900	41300	41300	41350	41300	137
445	20240226	113900	1070322450	41300	41350	41350	41300	92
446	20240226	113800	1066518500	41300	41300	41300	41300	17
447	20240226	113700	1065816400	41300	41300	41300	41300	6
448	20240226	113600	1065568600	41350	41350	41350	41350	1
449	20240226	113500	1065527250	41300	41300	41300	41300	17
450	20240226	113400	1064825150	41300	41200	41350	41200	197
451	20240226	113300	1056688700	41150	41150	41150	41150	1
452	20240226	113200	1056647550	41150	41150	41150	41150	16
453	20240226	113100	1055989150	41150	41150	41150	41150	1
454	20240226	113000	1055948000	41150	41250	41250	41100	111
455	20240226	112900	1051376500	41250	41250	41250	41250	22
456	20240226	112800	1050469000	41300	41250	41300	41250	19
457	20240226	112700	1049684350	41250	41250	41250	41250	5
458	20240226	112600	1049478100	41300	41300	41300	41250	55
459	20240226	112500	1047207400	41300	41250	41300	41200	212
460	20240226	112400	1038456100	41150	41200	41200	41150	160
461	20240226	112300	1031864350	41150	41150	41150	41150	11
462	20240226	112200	1031411700	41150	41150	41150	41150	6
463	20240226	112100	1031164800	41300	41300	41300	41300	10
464	20240226	112000	1030751800	41300	41200	41300	41200	121
465	20240226	111900	1025757150	41150	41200	41300	41150	256
466	20240226	111800	1015202750	41150	41200	41200	41150	2
467	20240226	111700	1015120400	41200	41150	41200	41150	36
468	20240226	111600	1013638250	41150	41150	41150	41150	0
469	20240226	111500	1013638250	41150	41150	41150	41150	0
470	20240226	111400	1013638250	41150	41100	41150	41100	21
471	20240226	111300	1012774600	41100	41100	41100	41050	446
472	20240226	111200	994444550	41050	41000	41050	41000	146
473	20240226	111100	988451500	41000	41000	41000	41000	15
474	20240226	111000	987836500	40900	40950	40950	40900	109
475	20240226	110900	983375900	40950	41000	41000	40950	147
476	20240226	110800	977349200	40900	40950	40950	40900	11
477	20240226	110700	976899250	40900	41000	41000	40900	235
478	20240226	110600	967265400	41000	41000	41000	41000	0
479	20240226	110500	967265400	41000	41000	41050	41000	454
480	20240226	110400	948639450	41000	41050	41050	41000	268
481	20240226	110300	937638300	41000	41150	41150	41000	660
482	20240226	110200	910500100	41150	41150	41150	41150	407
483	20240226	110100	893752050	41150	41150	41150	41150	0
484	20240226	110000	893752050	41150	41150	41150	41150	110
485	20240226	105900	889225550	41200	41150	41200	41150	36
486	20240226	105800	887743400	41200	41150	41200	41150	23
487	20240226	105700	886795900	41150	41150	41150	41150	6
488	20240226	105600	886549000	41150	41150	41150	41150	18
489	20240226	105500	885808300	41150	41150	41200	41150	18
490	20240226	105400	885066850	41150	41200	41200	41150	38
491	20240226	105300	883501600	41150	41150	41200	41150	30
492	20240226	105200	882266500	41150	41200	41200	41150	45
493	20240226	105100	880412750	41150	41150	41150	41150	3
494	20240226	105000	880289300	41150	41150	41200	41150	230
495	20240226	104900	870824000	41150	41200	41200	41150	139
496	20240226	104800	865097500	41200	41200	41200	41150	48
497	20240226	104700	863120000	41150	41200	41200	41150	59
498	20240226	104600	860690250	41150	41200	41200	41150	42
499	20240226	104500	858959900	41200	41200	41200	41150	243
500	20240226	104400	848948400	41150	41200	41200	41150	206
501	20240226	104300	840462300	41200	41200	41200	41150	158
502	20240226	104200	833953600	41200	41150	41200	41150	42
503	20240226	104100	832223700	41150	41150	41150	41150	28
504	20240226	104000	831071500	41150	41150	41200	41150	272
505	20240226	103900	819871650	41150	41150	41200	41150	130
506	20240226	103800	814516500	41200	41150	41200	41150	125
507	20240226	103700	809371850	41250	41150	41250	41150	46
508	20240226	103600	807475050	41150	41100	41250	41100	334
509	20240226	103500	793730900	41250	41100	41250	41100	26
510	20240226	103400	792660050	41100	41300	41300	41100	93
511	20240226	103300	788820550	41100	41100	41350	41100	438
512	20240226	103200	770797550	41150	41100	41200	41100	21
513	20240226	103100	769934150	41300	41050	41300	41050	1632
514	20240226	103000	702854950	41050	40800	41050	40800	419
515	20240226	102900	685688150	40800	40800	40950	40800	43
516	20240226	102800	683931050	40800	40850	41000	40800	479
517	20240226	102700	664362500	40850	40800	40900	40800	285
518	20240226	102600	652719950	40850	40800	41000	40750	810
519	20240226	102500	619655100	40750	40800	40850	40750	354
520	20240226	102400	605214350	40800	40800	40800	40800	166
521	20240226	102300	598441550	40800	40800	40850	40750	506
522	20240226	102200	577796800	40800	40800	40800	40750	187
523	20240226	102100	570167600	40800	40900	40950	40750	1245
524	20240226	102000	519282000	40900	40950	41000	40900	555
525	20240226	101900	496558200	40950	41000	41000	40950	221
526	20240226	101800	487507350	40950	40950	41000	40950	341
527	20240226	101700	473534750	40950	40950	40950	40950	34
528	20240226	101600	472142450	40950	40950	41000	40950	38
529	20240226	101500	470585300	40950	41000	41000	40950	27
530	20240226	101400	469478650	40950	40950	40950	40950	84
531	20240226	101300	466038850	40950	40950	40950	40950	2
532	20240226	101200	465956950	40950	40950	40950	40950	124
533	20240226	101100	460879150	40950	40900	40950	40900	15
534	20240226	101000	460265400	40850	40850	40950	40850	194
535	20240226	100900	452337500	40850	40800	41000	40800	86
536	20240226	100800	448824300	40750	40750	40900	40750	231
537	20240226	100700	439399650	40800	40900	40900	40800	889
538	20240226	100600	403082700	40950	41000	41000	40950	80
539	20240226	100500	399806650	40950	40950	41050	40950	126
540	20240226	100400	394646650	40950	41000	41000	40950	616
541	20240226	100300	369394000	41100	41050	41100	41050	98
542	20240226	100200	365370250	41050	41100	41100	41050	33
543	20240226	100100	364014600	41100	41300	41300	41100	58
544	20240226	100000	361628600	41200	41150	41200	41000	245
545	20240226	095900	351559050	41050	41050	41100	41050	532
546	20240226	095800	329699200	41000	41050	41100	41000	394
547	20240226	095700	313524950	41100	41050	41100	41050	4
548	20240226	095600	313360650	41100	41100	41100	41050	29
549	20240226	095500	312168850	41100	41050	41150	41050	227
550	20240226	095400	302838550	41050	41100	41100	41050	490
551	20240226	095300	282700750	41100	41100	41100	41100	7
552	20240226	095200	282413050	41200	41100	41200	41100	12
553	20240226	095100	281919250	41150	41200	41200	41150	47
554	20240226	095000	279983700	41500	41500	41500	41500	0
555	20240226	094900	279983700	41500	41200	41500	41150	109
556	20240226	094800	275487850	41150	41050	41150	41050	268
557	20240226	094700	264472700	41100	41050	41100	41000	348
558	20240226	094600	250188050	41050	41100	41100	41050	135
559	20240226	094500	244640750	41150	41100	41150	41100	281
560	20240226	094400	233091550	41150	41100	41200	41100	192
561	20240226	094300	225191650	41100	41100	41150	41050	168
562	20240226	094200	218285200	41100	41200	41200	41100	53
563	20240226	094100	216103450	41200	41200	41250	41200	182
564	20240226	094000	208604900	41250	41150	41250	41100	147
565	20240226	093900	202557400	41100	41150	41150	41100	55
566	20240226	093800	200294250	41200	41250	41250	41200	138
567	20240226	093700	194606450	41250	41400	41400	41250	190
568	20240226	093600	186750500	41350	41400	41400	41350	31
569	20240226	093500	185467150	41450	41500	41500	41450	758
570	20240226	093400	154029300	41500	41500	41550	41500	52
571	20240226	093300	151871250	41500	41500	41500	41500	2
572	20240226	093200	151788250	41500	41500	41500	41500	1
573	20240226	093100	151746750	41500	41500	41500	41500	2
574	20240226	093000	151663750	41500	41300	41500	41300	247
575	20240226	092900	141432850	41300	41300	41300	41250	62
576	20240226	092800	138875200	41250	41250	41250	41250	0
577	20240226	092700	138875200	41250	41250	41500	41250	61
578	20240226	092600	136344700	41550	41550	41550	41550	0
579	20240226	092500	136344700	41550	41350	41550	41200	363
580	20240226	092400	121349150	41350	41400	41400	41350	59
581	20240226	092300	118909000	41350	41450	41450	41350	49
582	20240226	092200	116878950	41500	41500	41500	41500	1
583	20240226	092100	116837450	41550	41550	41550	41550	0
584	20240226	092000	116837450	41550	41400	41550	41350	139
585	20240226	091900	111082000	41450	41450	41450	41450	0
586	20240226	091800	111082000	41450	41500	41500	41400	132
587	20240226	091700	105607900	41450	41450	41450	41450	0
588	20240226	091600	105607900	41450	41450	41450	41450	0
589	20240226	091500	105607900	41450	41450	41650	41450	133
590	20240226	091400	100088800	41450	41450	41450	41450	39
591	20240226	091300	98472250	41500	41650	41650	41500	151
592	20240226	091200	92195900	41650	41600	41650	41600	17
593	20240226	091100	91488100	41650	41650	41650	41650	102
594	20240226	091000	87239800	41650	41850	41850	41650	5
595	20240226	090900	87031350	41850	41650	41850	41650	134
596	20240226	090800	81430850	41650	41650	41650	41650	11
597	20240226	090700	80972700	41650	41600	41650	41450	163
598	20240226	090600	74191650	41650	41600	41800	41550	275
599	20240226	090500	62737400	41600	41700	41700	41550	88
600	20240226	090400	59076000	41900	41950	41950	41800	90
601	20240226	090300	55303000	41900	41850	41900	41750	93
602	20240226	090200	51415450	42000	41950	42000	41900	488
603	20240226	090100	30945350	41950	41800	42000	41800	205
604	20240226	090000	22369950	42000	42000	42000	41950	529